Orsted A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 418.50 | 419.00 | 413.60 | 415.59 | 230.99 | 36,727 |
| 2024-05-30 | 397.05 | 423.80 | 390.10 | 416.74 | 231.62 | 536,924 |
| 2024-05-29 | 408.00 | 409.90 | 398.50 | 403.22 | 224.11 | 673,590 |
| 2024-05-28 | 412.80 | 417.50 | 402.00 | 414.84 | 230.57 | 538,731 |
| 2024-05-24 | 401.55 | 406.90 | 398.50 | 403.32 | 224.17 | 1,273,281 |
| 2024-05-23 | 404.00 | 412.90 | 399.70 | 406.78 | 226.09 | 30,601 |
| 2024-05-22 | 411.05 | 412.60 | 399.30 | 409.28 | 227.48 | 3,243,990 |
| 2024-05-21 | 414.00 | 418.80 | 408.70 | 410.99 | 228.43 | 1,369,508 |
| 2024-05-17 | 430.90 | 436.10 | 415.90 | 430.70 | 239.38 | 1,694,292 |
| 2024-05-16 | 432.60 | 432.70 | 425.00 | 430.30 | 239.16 | 913,834 |
| 2024-05-15 | 410.80 | 433.90 | 410.00 | 430.72 | 239.39 | 416,557 |
| 2024-05-14 | 415.10 | 415.10 | 408.60 | 412.50 | 229.27 | 39,086 |
| 2024-05-13 | 434.40 | 436.50 | 404.20 | 411.38 | 228.64 | 868,185 |
| 2024-05-08 | 434.10 | 434.50 | 423.80 | 431.10 | 239.61 | 97,015 |
| 2024-05-07 | 415.65 | 432.00 | 408.20 | 431.70 | 239.94 | 44,620 |
| 2024-05-03 | 394.20 | 428.30 | 387.50 | 407.13 | 226.28 | 67,817 |
| 2024-05-02 | 380.90 | 399.30 | 380.30 | 390.97 | 217.30 | 1,883,831 |
| 2024-05-01 | 382.80 | 385.80 | 380.20 | 383.59 | 213.20 | 139,237 |
| 2024-04-30 | 393.65 | 396.10 | 383.90 | 387.60 | 215.43 | 49,813 |
| 2024-04-29 | 389.65 | 393.70 | 387.50 | 390.79 | 217.20 | 2,054,039 |
| 2024-04-26 | 382.50 | 396.20 | 381.30 | 388.90 | 216.15 | 455,911 |
| 2024-04-25 | 382.40 | 394.90 | 377.80 | 383.31 | 213.05 | 545,924 |
| 2024-04-24 | 390.30 | 390.60 | 381.00 | 382.31 | 212.49 | 144,420 |
| 2024-04-23 | 378.90 | 392.90 | 378.80 | 387.44 | 215.34 | 140,901 |
| 2024-04-22 | 382.60 | 383.80 | 365.30 | 378.63 | 210.44 | 147,538 |
| 2024-04-19 | 387.05 | 393.90 | 379.70 | 383.39 | 213.09 | 275,766 |
| 2024-04-18 | 380.70 | 392.00 | 373.60 | 389.32 | 216.39 | 243,474 |
| 2024-04-17 | 381.55 | 385.60 | 374.20 | 379.30 | 210.82 | 186,927 |
| 2024-04-16 | 391.75 | 393.30 | 379.60 | 383.74 | 213.28 | 152,429 |
| 2024-04-15 | 406.20 | 408.70 | 392.70 | 396.37 | 220.30 | 98,629 |
| 2024-04-12 | 395.35 | 409.00 | 386.30 | 405.98 | 225.64 | 676,451 |
| 2024-04-11 | 376.80 | 394.50 | 374.40 | 380.40 | 211.43 | 118,370 |
| 2024-04-10 | 398.30 | 406.20 | 374.80 | 398.20 | 221.32 | 534,112 |
| 2024-04-09 | 389.25 | 400.10 | 385.60 | 395.43 | 219.78 | 791,557 |
| 2024-04-08 | 382.50 | 388.70 | 379.70 | 386.01 | 214.55 | 53,633 |
| 2024-04-05 | 390.80 | 391.40 | 381.10 | 383.74 | 213.28 | 151,126 |
| 2024-04-04 | 378.40 | 394.40 | 377.30 | 381.66 | 212.13 | 132,351 |
| 2024-04-03 | 374.70 | 381.00 | 368.30 | 373.96 | 207.85 | 183,645 |
| 2024-04-02 | 386.50 | 388.00 | 375.70 | 378.15 | 210.18 | 3,052,283 |
| 2024-03-28 | 384.40 | 384.40 | 384.40 | 384.40 | 213.65 | 8,001 |
| 2024-03-27 | 375.45 | 387.20 | 372.80 | 384.63 | 213.78 | 116,403 |
| 2024-03-26 | 376.30 | 377.70 | 373.70 | 375.67 | 208.80 | 98,951 |
| 2024-03-25 | 378.90 | 380.00 | 374.70 | 377.30 | 209.70 | 274,262 |
| 2024-03-22 | 366.50 | 382.90 | 366.10 | 373.75 | 207.73 | 1,810,279 |
| 2024-03-21 | 370.10 | 376.30 | 365.40 | 369.56 | 205.40 | 226,086 |
| 2024-03-20 | 356.40 | 367.10 | 354.60 | 366.34 | 203.61 | 155,773 |
| 2024-03-19 | 353.05 | 359.30 | 352.10 | 357.10 | 198.48 | 804,007 |
| 2024-03-18 | 347.25 | 356.40 | 345.70 | 346.30 | 192.47 | 158,229 |
| 2024-03-15 | 352.60 | 355.40 | 347.00 | 347.63 | 193.22 | 1,083,390 |
| 2024-03-14 | 345.45 | 360.90 | 343.80 | 350.61 | 194.87 | 895,439 |
| 2024-03-13 | 357.45 | 360.80 | 345.00 | 346.77 | 192.73 | 1,051,488 |
| 2024-03-12 | 364.10 | 366.20 | 356.29 | 357.01 | 198.42 | 1,146,880 |
| 2024-03-11 | 375.55 | 378.20 | 363.10 | 370.87 | 206.13 | 2,090,718 |
| 2024-03-08 | 371.75 | 377.00 | 365.40 | 372.50 | 207.04 | 2,488,011 |
| 2024-03-07 | 373.75 | 376.00 | 364.30 | 370.00 | 205.65 | 322,556 |
| 2024-03-06 | 367.05 | 382.00 | 366.30 | 375.81 | 208.87 | 919,484 |
| 2024-03-05 | 367.25 | 369.90 | 358.10 | 361.50 | 200.92 | 863,494 |
| 2024-03-04 | 390.70 | 393.60 | 366.00 | 384.00 | 213.43 | 1,512,005 |
| 2024-03-01 | 400.80 | 401.50 | 382.50 | 390.04 | 216.78 | 5,093,116 |
| 2024-02-29 | 370.00 | 393.25 | 365.00 | 386.70 | 214.93 | 2,746,650 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-08 | 13.5000 DKK |
| 2022-04-11 | 12.5000 DKK |
| 2021-03-02 | 11.5000 DKK |
| 2020-03-03 | 10.5000 DKK |
| 2019-03-06 | 9.7500 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.